ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101000/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,85,2,4.19,296600095,141445,187.43,2030,2150,2030,2635,1425,2030,2096.93,0.94,0,19679,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,704,-12.16,1.80,12,0.43,-174.00,1175.00,3100,20240403,-31.77,1555,20250123,36.01,2650,-20.19,20250210,1555,36.01,20250123,3025,-30.08,20240527,1555,36.01,20250123,1.20,Y,101000,500,166 억,,312732,N,N,6653,N,00,N
20250411,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,75,2,3.69,275066655,131234,173.90,2030,2150,2030,2635,1425,2030,2096.00,0.94,0,23112,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,700,-12.10,1.79,12,0.39,-174.00,1175.00,3100,20240403,-32.10,1555,20250123,35.37,2650,-20.57,20250210,1555,35.37,20250123,3025,-30.41,20240527,1555,35.37,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,75,2,3.69,266717415,127254,168.62,2030,2150,2030,2635,1425,2030,2095.95,0.94,0,22514,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,700,-12.10,1.79,12,0.38,-174.00,1175.00,3100,20240403,-32.10,1555,20250123,35.37,2650,-20.57,20250210,1555,35.37,20250123,3025,-30.41,20240527,1555,35.37,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,130725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,70,2,3.45,253704480,121028,160.37,2030,2150,2030,2635,1425,2030,2096.25,0.94,0,23225,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,699,-12.07,1.79,12,0.36,-174.00,1175.00,3100,20240403,-32.26,1555,20250123,35.05,2650,-20.75,20250210,1555,35.05,20250123,3025,-30.58,20240527,1555,35.05,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,120726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,75,2,3.69,250659865,119579,158.45,2030,2150,2030,2635,1425,2030,2096.19,0.94,0,24427,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,700,-12.10,1.79,12,0.36,-174.00,1175.00,3100,20240403,-32.10,1555,20250123,35.37,2650,-20.57,20250210,1555,35.37,20250123,3025,-30.41,20240527,1555,35.37,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,110725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,35,2,1.72,204456165,97673,129.42,2030,2150,2030,2635,1425,2030,2093.27,0.94,0,21280,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,687,-11.87,1.76,12,0.29,-174.00,1175.00,3100,20240403,-33.39,1555,20250123,32.80,2650,-22.08,20250210,1555,32.80,20250123,3025,-31.74,20240527,1555,32.80,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,100726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2095,65,2,3.20,188621505,90070,119.35,2030,2150,2030,2635,1425,2030,2094.17,0.94,0,27163,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,697,-12.04,1.78,12,0.27,-174.00,1175.00,3100,20240403,-32.42,1555,20250123,34.73,2650,-20.94,20250210,1555,34.73,20250123,3025,-30.74,20240527,1555,34.73,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250411,090729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,30,2,1.48,31319270,15241,20.20,2030,2080,2030,2635,1425,2030,2054.94,0.94,0,9176,2080,2055,2025,2000,1970,2040,1985,166,605,500,1380,5,1,33271802,685,-11.84,1.75,12,0.05,-174.00,1175.00,3100,20240403,-33.55,1555,20250123,32.48,2650,-22.26,20250210,1555,32.48,20250123,3025,-31.90,20240527,1555,32.48,20250123,1.20,Y,101000,500,166 억,,312732,N,N,9025,N,00,N
20250410,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,30,2,1.50,151762623,75416,35.33,2040,2050,1995,2600,1400,2000,2012.22,0.95,0,-3262,2094,2046,2022,1974,1950,2035,1963,166,600,500,1360,5,1,33271802,675,-11.67,1.73,12,0.23,-174.00,1175.00,3100,20240403,-34.52,1555,20250123,30.55,2650,-23.40,20250210,1555,30.55,20250123,3025,-32.89,20240527,1555,30.55,20250123,1.22,Y,101000,500,166 억,,315000,N,N,9025,N,00,N
20250410,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,25,2,1.25,127965378,63683,29.83,2040,2050,1995,2600,1400,2000,2009.41,0.95,0,-2484,2094,2046,2022,1974,1950,2035,1963,166,600,500,1360,5,1,33271802,674,-11.64,1.72,12,0.19,-174.00,1175.00,3100,20240403,-34.68,1555,20250123,30.23,2650,-23.58,20250210,1555,30.23,20250123,3025,-33.06,20240527,1555,30.23,20250123,1.22,Y,101000,500,166 억,,315000,N,N,11278,N,00,N
20250410,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,25,2,1.25,125644848,62535,29.29,2040,2050,1995,2600,1400,2000,2009.19,0.95,0,-2472,2094,2046,2022,1974,1950,2035,1963,166,600,500,1360,5,1,33271802,674,-11.64,1.72,12,0.19,-174.00,1175.00,3100,20240403,-34.68,1555,20250123,30.23,2650,-23.58,20250210,1555,30.23,20250123,3025,-33.06,20240527,1555,30.23,20250123,1.22,Y,101000,500,166 억,,315000,N,N,11278,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160718 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 85 2 4.19 296600095 141445 187.43 2030 2150 2030 2635 1425 2030 2096.93 0.94 0 19679 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 704 -12.16 1.80 12 0.43 -174.00 1175.00 3100 20240403 -31.77 1555 20250123 36.01 2650 -20.19 20250210 1555 36.01 20250123 3025 -30.08 20240527 1555 36.01 20250123 1.20 Y 101000 500 166 억 312732 N N 6653 N 00 N
3 20250411 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 75 2 3.69 275066655 131234 173.90 2030 2150 2030 2635 1425 2030 2096.00 0.94 0 23112 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 700 -12.10 1.79 12 0.39 -174.00 1175.00 3100 20240403 -32.10 1555 20250123 35.37 2650 -20.57 20250210 1555 35.37 20250123 3025 -30.41 20240527 1555 35.37 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
4 20250411 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 75 2 3.69 266717415 127254 168.62 2030 2150 2030 2635 1425 2030 2095.95 0.94 0 22514 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 700 -12.10 1.79 12 0.38 -174.00 1175.00 3100 20240403 -32.10 1555 20250123 35.37 2650 -20.57 20250210 1555 35.37 20250123 3025 -30.41 20240527 1555 35.37 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
5 20250411 130725 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 70 2 3.45 253704480 121028 160.37 2030 2150 2030 2635 1425 2030 2096.25 0.94 0 23225 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 699 -12.07 1.79 12 0.36 -174.00 1175.00 3100 20240403 -32.26 1555 20250123 35.05 2650 -20.75 20250210 1555 35.05 20250123 3025 -30.58 20240527 1555 35.05 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
6 20250411 120726 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 75 2 3.69 250659865 119579 158.45 2030 2150 2030 2635 1425 2030 2096.19 0.94 0 24427 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 700 -12.10 1.79 12 0.36 -174.00 1175.00 3100 20240403 -32.10 1555 20250123 35.37 2650 -20.57 20250210 1555 35.37 20250123 3025 -30.41 20240527 1555 35.37 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
7 20250411 110725 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 35 2 1.72 204456165 97673 129.42 2030 2150 2030 2635 1425 2030 2093.27 0.94 0 21280 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 687 -11.87 1.76 12 0.29 -174.00 1175.00 3100 20240403 -33.39 1555 20250123 32.80 2650 -22.08 20250210 1555 32.80 20250123 3025 -31.74 20240527 1555 32.80 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
8 20250411 100726 57 100.00 KOSDAQ 기계·장비 N N N N N 2095 65 2 3.20 188621505 90070 119.35 2030 2150 2030 2635 1425 2030 2094.17 0.94 0 27163 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 697 -12.04 1.78 12 0.27 -174.00 1175.00 3100 20240403 -32.42 1555 20250123 34.73 2650 -20.94 20250210 1555 34.73 20250123 3025 -30.74 20240527 1555 34.73 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
9 20250411 090729 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 30 2 1.48 31319270 15241 20.20 2030 2080 2030 2635 1425 2030 2054.94 0.94 0 9176 2080 2055 2025 2000 1970 2040 1985 166 605 500 1380 5 1 33271802 685 -11.84 1.75 12 0.05 -174.00 1175.00 3100 20240403 -33.55 1555 20250123 32.48 2650 -22.26 20250210 1555 32.48 20250123 3025 -31.90 20240527 1555 32.48 20250123 1.20 Y 101000 500 166 억 312732 N N 9025 N 00 N
10 20250410 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 30 2 1.50 151762623 75416 35.33 2040 2050 1995 2600 1400 2000 2012.22 0.95 0 -3262 2094 2046 2022 1974 1950 2035 1963 166 600 500 1360 5 1 33271802 675 -11.67 1.73 12 0.23 -174.00 1175.00 3100 20240403 -34.52 1555 20250123 30.55 2650 -23.40 20250210 1555 30.55 20250123 3025 -32.89 20240527 1555 30.55 20250123 1.22 Y 101000 500 166 억 315000 N N 9025 N 00 N
11 20250410 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 25 2 1.25 127965378 63683 29.83 2040 2050 1995 2600 1400 2000 2009.41 0.95 0 -2484 2094 2046 2022 1974 1950 2035 1963 166 600 500 1360 5 1 33271802 674 -11.64 1.72 12 0.19 -174.00 1175.00 3100 20240403 -34.68 1555 20250123 30.23 2650 -23.58 20250210 1555 30.23 20250123 3025 -33.06 20240527 1555 30.23 20250123 1.22 Y 101000 500 166 억 315000 N N 11278 N 00 N
12 20250410 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 25 2 1.25 125644848 62535 29.29 2040 2050 1995 2600 1400 2000 2009.19 0.95 0 -2472 2094 2046 2022 1974 1950 2035 1963 166 600 500 1360 5 1 33271802 674 -11.64 1.72 12 0.19 -174.00 1175.00 3100 20240403 -34.68 1555 20250123 30.23 2650 -23.58 20250210 1555 30.23 20250123 3025 -33.06 20240527 1555 30.23 20250123 1.22 Y 101000 500 166 억 315000 N N 11278 N 00 N